Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gainclients Inc (OP: GCLT )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.0245 0.0315 0.0245 0.0315 79,100 +0.01(+28.57%)
Apr 27, 2017 0.0245 0.0245 0.0245 0.0245 8,000 +0.00(+2.08%)
Apr 26, 2017 0.0245 0.0246 0.0240 0.0240 63,420 -0.00(-2.04%)
Apr 25, 2017 0.0250 0.0250 0.0200 0.0245 72,638 -0.00(-2.00%)
Apr 24, 2017 0.0250 0.0250 0.0200 0.0250 60,024 -0.00(-10.07%)
Apr 20, 2017 0.0278 0.0278 0.0278 0 +0.00(+9.02%)
Apr 19, 2017 0.0264 0.0264 0.0255 0.0255 197,000 -0.00(-5.20%)
Apr 17, 2017 0.0269 0.0269 0.0269 0 -0.00(-4.27%)
Apr 13, 2017 0.0290 0.0290 0.0281 0.0281 10,000 -0.00(-3.10%)
Apr 12, 2017 0.0327 0.0327 0.0290 0.0290 27,750 +0.00(+0.00%)
Apr 11, 2017 0.0292 0.0297 0.0290 0.0290 31,562 -0.01(-19.22%)
Apr 10, 2017 0.0300 0.0400 0.0292 0.0359 130,429 +0.01(+19.67%)
Apr 07, 2017 0.0310 0.0310 0.0300 0.0300 32,800 -0.01(-16.43%)
Apr 06, 2017 0.0359 0.0359 0.0359 0.0359 7,000 +0.00(+0.00%)
Apr 05, 2017 0.0335 0.0359 0.0310 0.0359 20,500 +0.00(+0.00%)
Apr 03, 2017 0.0359 0.0359 0.0359 0 -0.00(-0.28%)
Mar 31, 2017 0.0359 0.0360 0.0310 0.0360 31,352 +0.00(+12.50%)
Mar 30, 2017 0.0340 0.0340 0.0320 0.0320 14,000 -0.00(-9.88%)
Mar 29, 2017 0.0360 0.0360 0.0355 0.0355 23,000 -0.00(-1.36%)
Mar 28, 2017 0.0360 0.0360 0.0360 0.0360 9,900 +0.00(+0.00%)
Mar 24, 2017 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Mar 23, 2017 0.0366 0.0366 0.0350 0.0350 25,000 -0.00(-12.50%)
Mar 22, 2017 0.0361 0.0400 0.0361 0.0400 4,100 +0.01(+29.03%)
Mar 21, 2017 0.0310 0.0310 0.0310 0.0310 16,000 +0.00(+0.00%)
Mar 20, 2017 0.0320 0.0320 0.0310 0.0310 40,050 -0.00(-6.06%)
Mar 15, 2017 0.0330 0.0330 0.0330 0 -0.00(-11.58%)
Mar 14, 2017 0.0340 0.0373 0.0340 0.0373 8,378 -0.00(-4.55%)
Mar 13, 2017 0.0386 0.0391 0.0330 0.0391 172,855 -0.00(-0.26%)
Mar 10, 2017 0.0360 0.0392 0.0330 0.0392 8,000 +0.00(+5.43%)
Mar 09, 2017 0.0338 0.0372 0.0338 0.0372 26,000 -0.00(-11.69%)
Mar 08, 2017 0.0355 0.0421 0.0330 0.0421 6,350 +0.00(+5.25%)
Mar 07, 2017 0.0400 0.0400 0.0400 0.0400 15,170 +0.00(+0.00%)
Mar 06, 2017 0.0405 0.0414 0.0370 0.0400 183,182 -0.00(-7.19%)
Mar 03, 2017 0.0400 0.0431 0.0350 0.0431 151,560 -0.00(-1.37%)
Mar 02, 2017 0.0400 0.0440 0.0391 0.0437 44,480 -0.00(-2.67%)
Mar 01, 2017 0.0403 0.0449 0.0400 0.0449 25,455 +0.00(+1.10%)
Feb 28, 2017 0.0401 0.0444 0.0401 0.0444 28,117 -0.00(-9.37%)
Feb 27, 2017 0.0401 0.0490 0.0400 0.0490 161,080 +0.00(+0.20%)
Feb 24, 2017 0.0500 0.0500 0.0407 0.0489 21,550 -0.00(-0.81%)
Feb 23, 2017 0.0376 0.0493 0.0376 0.0493 13,550 +0.00(+9.56%)
Feb 22, 2017 0.0410 0.0450 0.0410 0.0450 43,650 -0.00(-6.25%)
Feb 21, 2017 0.0480 0.0500 0.0480 0.0480 46,589 +0.00(+0.00%)
Feb 17, 2017 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
Feb 16, 2017 0.0450 0.0499 0.0450 0.0490 7,800 +0.00(+9.62%)
Feb 15, 2017 0.0390 0.0447 0.0375 0.0447 110,400 +0.01(+19.20%)
Feb 14, 2017 0.0372 0.0500 0.0372 0.0375 140,500 +0.01(+24.58%)
Feb 13, 2017 0.0300 0.0372 0.0300 0.0301 101,500 -0.01(-19.30%)
Feb 10, 2017 0.0300 0.0373 0.0300 0.0373 13,785 +0.01(+24.33%)
Feb 07, 2017 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Feb 06, 2017 0.0280 0.0280 0.0280 0.0280 82,000 -0.00(-1.41%)
Feb 02, 2017 0.0284 0.0284 0.0284 0 -0.00(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.